KissMeData/333430/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	210700	159515505	2940	2940	2940	2940	484
3	20231110	210600	159515505	2940	2940	2940	2940	0
4	20231110	210500	159515505	2940	2940	2940	2940	0
5	20231110	210400	159515505	2940	2940	2940	2940	0
6	20231110	210300	159515505	2940	2940	2940	2940	0
7	20231110	210200	159515505	2940	2940	2940	2940	0
8	20231110	210100	159515505	2940	2940	2940	2940	0
9	20231110	210000	159515505	2940	2940	2940	2940	0
10	20231110	205900	159515505	2940	2940	2940	2940	0
11	20231110	205800	159515505	2940	2940	2940	2940	0
12	20231110	205700	159515505	2940	2940	2940	2940	0
13	20231110	205600	159515505	2940	2940	2940	2940	0
14	20231110	205500	159515505	2940	2940	2940	2940	0
15	20231110	205400	159515505	2940	2940	2940	2940	0
16	20231110	205300	159515505	2940	2940	2940	2940	0
17	20231110	205200	159515505	2940	2940	2940	2940	0
18	20231110	205100	159515505	2940	2940	2940	2940	0
19	20231110	205000	159515505	2940	2940	2940	2940	0
20	20231110	204900	159515505	2940	2940	2940	2940	0
21	20231110	204800	159515505	2940	2940	2940	2940	0
22	20231110	204700	159515505	2940	2940	2940	2940	0
23	20231110	204600	159515505	2940	2940	2940	2940	0
24	20231110	204500	159515505	2940	2940	2940	2940	0
25	20231110	204400	159515505	2940	2940	2940	2940	0
26	20231110	204300	159515505	2940	2940	2940	2940	0
27	20231110	204200	159515505	2940	2940	2940	2940	0
28	20231110	204100	159515505	2940	2940	2940	2940	0
29	20231110	204000	159515505	2940	2940	2940	2940	0
30	20231110	203900	159515505	2940	2940	2940	2940	0
31	20231110	203800	159515505	2940	2940	2940	2940	0
32	20231110	203700	159515505	2940	2940	2940	2940	484
33	20231110	203600	159515505	2940	2940	2940	2940	0
34	20231110	203500	159515505	2940	2940	2940	2940	0
35	20231110	203400	159515505	2940	2940	2940	2940	0
36	20231110	203300	159515505	2940	2940	2940	2940	0
37	20231110	203200	159515505	2940	2940	2940	2940	0
38	20231110	203100	159515505	2940	2940	2940	2940	0
39	20231110	203000	159515505	2940	2940	2940	2940	0
40	20231110	202900	159515505	2940	2940	2940	2940	0
41	20231110	202800	159515505	2940	2940	2940	2940	0
42	20231110	202700	159515505	2940	2940	2940	2940	0
43	20231110	202600	159515505	2940	2940	2940	2940	0
44	20231110	202500	159515505	2940	2940	2940	2940	0
45	20231110	202400	159515505	2940	2940	2940	2940	0
46	20231110	202300	159515505	2940	2940	2940	2940	0
47	20231110	202200	159515505	2940	2940	2940	2940	0
48	20231110	202100	159515505	2940	2940	2940	2940	0
49	20231110	202000	159515505	2940	2940	2940	2940	0
50	20231110	201900	159515505	2940	2940	2940	2940	0
51	20231110	201800	159515505	2940	2940	2940	2940	0
52	20231110	201700	159515505	2940	2940	2940	2940	0
53	20231110	201600	159515505	2940	2940	2940	2940	0
54	20231110	201500	159515505	2940	2940	2940	2940	0
55	20231110	201400	159515505	2940	2940	2940	2940	0
56	20231110	201300	159515505	2940	2940	2940	2940	0
57	20231110	201200	159515505	2940	2940	2940	2940	0
58	20231110	201100	159515505	2940	2940	2940	2940	0
59	20231110	201000	159515505	2940	2940	2940	2940	0
60	20231110	200900	159515505	2940	2940	2940	2940	0
61	20231110	200800	159515505	2940	2940	2940	2940	0
62	20231110	200700	159515505	2940	2940	2940	2940	484
63	20231110	200600	159515505	2940	2940	2940	2940	0
64	20231110	200500	159515505	2940	2940	2940	2940	0
65	20231110	200400	159515505	2940	2940	2940	2940	0
66	20231110	200300	159515505	2940	2940	2940	2940	0
67	20231110	200200	159515505	2940	2940	2940	2940	0
68	20231110	200100	159515505	2940	2940	2940	2940	0
69	20231110	200000	159515505	2940	2940	2940	2940	0
70	20231110	195900	159515505	2940	2940	2940	2940	0
71	20231110	195800	159515505	2940	2940	2940	2940	0
72	20231110	195700	159515505	2940	2940	2940	2940	0
73	20231110	195600	159515505	2940	2940	2940	2940	0
74	20231110	195500	159515505	2940	2940	2940	2940	0
75	20231110	195400	159515505	2940	2940	2940	2940	0
76	20231110	195300	159515505	2940	2940	2940	2940	0
77	20231110	195200	159515505	2940	2940	2940	2940	0
78	20231110	195100	159515505	2940	2940	2940	2940	0
79	20231110	195000	159515505	2940	2940	2940	2940	0
80	20231110	194900	159515505	2940	2940	2940	2940	0
81	20231110	194800	159515505	2940	2940	2940	2940	0
82	20231110	194700	159515505	2940	2940	2940	2940	0
83	20231110	194600	159515505	2940	2940	2940	2940	0
84	20231110	194500	159515505	2940	2940	2940	2940	0
85	20231110	194400	159515505	2940	2940	2940	2940	0
86	20231110	194300	159515505	2940	2940	2940	2940	0
87	20231110	194200	159515505	2940	2940	2940	2940	0
88	20231110	194100	159515505	2940	2940	2940	2940	0
89	20231110	194000	159515505	2940	2940	2940	2940	0
90	20231110	193900	159515505	2940	2940	2940	2940	0
91	20231110	193800	159515505	2940	2940	2940	2940	0
92	20231110	193700	159515505	2940	2940	2940	2940	484
93	20231110	193600	159515505	2940	2940	2940	2940	0
94	20231110	193500	159515505	2940	2940	2940	2940	0
95	20231110	193400	159515505	2940	2940	2940	2940	0
96	20231110	193300	159515505	2940	2940	2940	2940	0
97	20231110	193200	159515505	2940	2940	2940	2940	0
98	20231110	193100	159515505	2940	2940	2940	2940	0
99	20231110	193000	159515505	2940	2940	2940	2940	0
100	20231110	192900	159515505	2940	2940	2940	2940	0
101	20231110	192800	159515505	2940	2940	2940	2940	0
102	20231110	192700	159515505	2940	2940	2940	2940	0
103	20231110	192600	159515505	2940	2940	2940	2940	0
104	20231110	192500	159515505	2940	2940	2940	2940	0
105	20231110	192400	159515505	2940	2940	2940	2940	0
106	20231110	192300	159515505	2940	2940	2940	2940	0
107	20231110	192200	159515505	2940	2940	2940	2940	0
108	20231110	192100	159515505	2940	2940	2940	2940	0
109	20231110	192000	159515505	2940	2940	2940	2940	0
110	20231110	191900	159515505	2940	2940	2940	2940	0
111	20231110	191800	159515505	2940	2940	2940	2940	0
112	20231110	191700	159515505	2940	2940	2940	2940	0
113	20231110	191600	159515505	2940	2940	2940	2940	0
114	20231110	191500	159515505	2940	2940	2940	2940	0
115	20231110	191400	159515505	2940	2940	2940	2940	0
116	20231110	191300	159515505	2940	2940	2940	2940	0
117	20231110	191200	159515505	2940	2940	2940	2940	0
118	20231110	191100	159515505	2940	2940	2940	2940	0
119	20231110	191000	159515505	2940	2940	2940	2940	0
120	20231110	190900	159515505	2940	2940	2940	2940	0
121	20231110	190800	159515505	2940	2940	2940	2940	0
122	20231110	190700	159515505	2940	2940	2940	2940	484
123	20231110	190600	159515505	2940	2940	2940	2940	0
124	20231110	190500	159515505	2940	2940	2940	2940	0
125	20231110	190400	159515505	2940	2940	2940	2940	0
126	20231110	190300	159515505	2940	2940	2940	2940	0
127	20231110	190200	159515505	2940	2940	2940	2940	0
128	20231110	190100	159515505	2940	2940	2940	2940	0
129	20231110	190000	159515505	2940	2940	2940	2940	0
130	20231110	185900	159515505	2940	2940	2940	2940	0
131	20231110	185800	159515505	2940	2940	2940	2940	0
132	20231110	185700	159515505	2940	2940	2940	2940	0
133	20231110	185600	159515505	2940	2940	2940	2940	0
134	20231110	185500	159515505	2940	2940	2940	2940	0
135	20231110	185400	159515505	2940	2940	2940	2940	0
136	20231110	185300	159515505	2940	2940	2940	2940	0
137	20231110	185200	159515505	2940	2940	2940	2940	0
138	20231110	185100	159515505	2940	2940	2940	2940	0
139	20231110	185000	159515505	2940	2940	2940	2940	0
140	20231110	184900	159515505	2940	2940	2940	2940	0
141	20231110	184800	159515505	2940	2940	2940	2940	0
142	20231110	184700	159515505	2940	2940	2940	2940	0
143	20231110	184600	159515505	2940	2940	2940	2940	0
144	20231110	184500	159515505	2940	2940	2940	2940	0
145	20231110	184400	159515505	2940	2940	2940	2940	0
146	20231110	184300	159515505	2940	2940	2940	2940	0
147	20231110	184200	159515505	2940	2940	2940	2940	0
148	20231110	184100	159515505	2940	2940	2940	2940	0
149	20231110	184000	159515505	2940	2940	2940	2940	0
150	20231110	183900	159515505	2940	2940	2940	2940	0
151	20231110	183800	159515505	2940	2940	2940	2940	0
152	20231110	183700	159515505	2940	2940	2940	2940	484
153	20231110	183600	159515505	2940	2940	2940	2940	0
154	20231110	183500	159515505	2940	2940	2940	2940	0
155	20231110	183400	159515505	2940	2940	2940	2940	0
156	20231110	183300	159515505	2940	2940	2940	2940	0
157	20231110	183200	159515505	2940	2940	2940	2940	0
158	20231110	183100	159515505	2940	2940	2940	2940	0
159	20231110	183000	159515505	2940	2940	2940	2940	0
160	20231110	182900	159515505	2940	2940	2940	2940	0
161	20231110	182800	159515505	2940	2940	2940	2940	0
162	20231110	182700	159515505	2940	2940	2940	2940	0
163	20231110	182600	159515505	2940	2940	2940	2940	0
164	20231110	182500	159515505	2940	2940	2940	2940	0
165	20231110	182400	159515505	2940	2940	2940	2940	0
166	20231110	182300	159515505	2940	2940	2940	2940	0
167	20231110	182200	159515505	2940	2940	2940	2940	0
168	20231110	182100	159515505	2940	2940	2940	2940	0
169	20231110	182000	159515505	2940	2940	2940	2940	0
170	20231110	181900	159515505	2940	2940	2940	2940	0
171	20231110	181800	159515505	2940	2940	2940	2940	0
172	20231110	181700	159515505	2940	2940	2940	2940	0
173	20231110	181600	159515505	2940	2940	2940	2940	0
174	20231110	181500	159515505	2940	2940	2940	2940	0
175	20231110	181400	159515505	2940	2940	2940	2940	0
176	20231110	181300	159515505	2940	2940	2940	2940	0
177	20231110	181200	159515505	2940	2940	2940	2940	0
178	20231110	181100	159515505	2940	2940	2940	2940	0
179	20231110	181000	159515505	2940	2940	2940	2940	0
180	20231110	180900	159515505	2940	2940	2940	2940	0
181	20231110	180800	159515505	2940	2940	2940	2940	0
182	20231110	180700	159515505	2940	2940	2940	2940	484
183	20231110	180600	159515505	2940	2940	2940	2940	0
184	20231110	180500	159515505	2940	2940	2940	2940	0
185	20231110	180400	159515505	2940	2940	2940	2940	0
186	20231110	180300	159515505	2940	2940	2940	2940	0
187	20231110	180200	159515505	2940	2940	2940	2940	0
188	20231110	180100	159515505	2940	2940	2940	2940	0
189	20231110	180000	159515505	2940	2940	2940	2940	0
190	20231110	175900	159515505	2940	2940	2940	2940	0
191	20231110	175800	159515505	2940	2940	2940	2940	0
192	20231110	175700	159515505	2940	2940	2940	2940	0
193	20231110	175600	159515505	2940	2940	2940	2940	0
194	20231110	175500	159515505	2940	2940	2940	2940	0
195	20231110	175400	159515505	2940	2940	2940	2940	0
196	20231110	175300	159515505	2940	2940	2940	2940	0
197	20231110	175200	159515505	2940	2940	2940	2940	0
198	20231110	175100	159515505	2940	2940	2940	2940	0
199	20231110	175000	159515505	2940	2940	2940	2940	0
200	20231110	174900	159515505	2940	2940	2940	2940	0
201	20231110	174800	159515505	2940	2940	2940	2940	0
202	20231110	174700	159515505	2940	2940	2940	2940	0
203	20231110	174600	159515505	2940	2940	2940	2940	0
204	20231110	174500	159515505	2940	2940	2940	2940	0
205	20231110	174400	159515505	2940	2940	2940	2940	0
206	20231110	174300	159515505	2940	2940	2940	2940	0
207	20231110	174200	159515505	2940	2940	2940	2940	0
208	20231110	174100	159515505	2940	2940	2940	2940	0
209	20231110	174000	159515505	2940	2940	2940	2940	0
210	20231110	173900	159515505	2940	2940	2940	2940	0
211	20231110	173800	159515505	2940	2940	2940	2940	0
212	20231110	173700	159515505	2940	2940	2940	2940	484
213	20231110	173600	159515505	2940	2940	2940	2940	0
214	20231110	173500	159515505	2940	2940	2940	2940	0
215	20231110	173400	159515505	2940	2940	2940	2940	0
216	20231110	173300	159515505	2940	2940	2940	2940	0
217	20231110	173200	159515505	2940	2940	2940	2940	0
218	20231110	173100	159515505	2940	2940	2940	2940	0
219	20231110	173000	159515505	2940	2940	2940	2940	0
220	20231110	172900	159515505	2940	2940	2940	2940	0
221	20231110	172800	159515505	2940	2940	2940	2940	0
222	20231110	172700	159515505	2940	2940	2940	2940	0
223	20231110	172600	159515505	2940	2940	2940	2940	0
224	20231110	172500	159515505	2940	2940	2940	2940	0
225	20231110	172400	159515505	2940	2940	2940	2940	0
226	20231110	172300	159515505	2940	2940	2940	2940	0
227	20231110	172200	159515505	2940	2940	2940	2940	0
228	20231110	172100	159515505	2940	2940	2940	2940	0
229	20231110	172000	159515505	2940	2940	2940	2940	0
230	20231110	171900	159515505	2940	2940	2940	2940	0
231	20231110	171800	159515505	2940	2940	2940	2940	0
232	20231110	171700	159515505	2940	2940	2940	2940	0
233	20231110	171600	159515505	2940	2940	2940	2940	0
234	20231110	171500	159515505	2940	2940	2940	2940	0
235	20231110	171400	159515505	2940	2940	2940	2940	0
236	20231110	171300	159515505	2940	2940	2940	2940	0
237	20231110	171200	159515505	2940	2940	2940	2940	0
238	20231110	171100	159515505	2940	2940	2940	2940	0
239	20231110	171000	159515505	2940	2940	2940	2940	0
240	20231110	170900	159515505	2940	2940	2940	2940	0
241	20231110	170800	159515505	2940	2940	2940	2940	0
242	20231110	170700	159515505	2940	2940	2940	2940	484
243	20231110	170600	159515505	2940	2940	2940	2940	0
244	20231110	170500	159515505	2940	2940	2940	2940	0
245	20231110	170400	159515505	2940	2940	2940	2940	0
246	20231110	170300	159515505	2940	2940	2940	2940	0
247	20231110	170200	159515505	2940	2940	2940	2940	0
248	20231110	170100	159515505	2940	2940	2940	2940	0
249	20231110	170000	159515505	2940	2940	2940	2940	0
250	20231110	165900	159515505	2940	2940	2940	2940	0
251	20231110	165800	159515505	2940	2940	2940	2940	0
252	20231110	165700	159515505	2940	2940	2940	2940	0
253	20231110	165600	159515505	2940	2940	2940	2940	0
254	20231110	165500	159515505	2940	2940	2940	2940	0
255	20231110	165400	159515505	2940	2940	2940	2940	0
256	20231110	165300	159515505	2940	2940	2940	2940	0
257	20231110	165200	159515505	2940	2940	2940	2940	0
258	20231110	165100	159515505	2940	2940	2940	2940	0
259	20231110	165000	159515505	2940	2940	2940	2940	0
260	20231110	164900	159515505	2940	2940	2940	2940	0
261	20231110	164800	159515505	2940	2940	2940	2940	0
262	20231110	164700	159515505	2940	2940	2940	2940	0
263	20231110	164600	159515505	2940	2940	2940	2940	0
264	20231110	164500	159515505	2940	2940	2940	2940	0
265	20231110	164400	159515505	2940	2940	2940	2940	0
266	20231110	164300	159515505	2940	2940	2940	2940	0
267	20231110	164200	159515505	2940	2940	2940	2940	0
268	20231110	164100	159515505	2940	2940	2940	2940	0
269	20231110	164000	159515505	2940	2940	2940	2940	0
270	20231110	163900	159515505	2940	2940	2940	2940	0
271	20231110	163800	159515505	2940	2940	2940	2940	0
272	20231110	163700	159515505	2940	2940	2940	2940	484
273	20231110	163600	159515505	2940	2940	2940	2940	0
274	20231110	163500	159515505	2940	2940	2940	2940	0
275	20231110	163400	159515505	2940	2940	2940	2940	0
276	20231110	163300	159515505	2940	2940	2940	2940	0
277	20231110	163200	159515505	2940	2940	2940	2940	0
278	20231110	163100	159515505	2940	2940	2940	2940	0
279	20231110	163000	159515505	2940	2940	2940	2940	0
280	20231110	162900	159515505	2940	2940	2940	2940	0
281	20231110	162800	159515505	2940	2940	2940	2940	0
282	20231110	162700	159515505	2940	2940	2940	2940	0
283	20231110	162600	159515505	2940	2940	2940	2940	0
284	20231110	162500	159515505	2940	2940	2940	2940	0
285	20231110	162400	159515505	2940	2940	2940	2940	0
286	20231110	162300	159515505	2940	2940	2940	2940	0
287	20231110	162200	159515505	2940	2940	2940	2940	0
288	20231110	162100	159515505	2940	2940	2940	2940	0
289	20231110	162000	159515505	2940	2940	2940	2940	0
290	20231110	161900	159515505	2940	2940	2940	2940	0
291	20231110	161800	159515505	2940	2940	2940	2940	0
292	20231110	161700	159515505	2940	2940	2940	2940	0
293	20231110	161600	159515505	2940	2940	2940	2940	0
294	20231110	161500	159515505	2940	2940	2940	2940	0
295	20231110	161400	159515505	2940	2940	2940	2940	0
296	20231110	161300	159515505	2940	2940	2940	2940	0
297	20231110	161200	159515505	2940	2940	2940	2940	0
298	20231110	161100	159515505	2940	2940	2940	2940	0
299	20231110	161000	159515505	2940	2940	2940	2940	0
300	20231110	160900	159515505	2940	2940	2940	2940	0
301	20231110	160800	159515505	2940	2940	2940	2940	0
302	20231110	160700	159515505	2940	2940	2940	2940	484
303	20231110	160600	159515505	2940	2940	2940	2940	0
304	20231110	160500	159515505	2940	2940	2940	2940	0
305	20231110	160400	159515505	2940	2940	2940	2940	0
306	20231110	160300	159515505	2940	2940	2940	2940	0
307	20231110	160200	159515505	2940	2940	2940	2940	0
308	20231110	160100	159515505	2940	2940	2940	2940	0
309	20231110	160000	159515505	2940	2940	2940	2940	0
310	20231110	155900	159515505	2940	2940	2940	2940	0
311	20231110	155800	159515505	2940	2940	2940	2940	0
312	20231110	155700	159515505	2940	2940	2940	2940	0
313	20231110	155600	159515505	2940	2940	2940	2940	0
314	20231110	155500	159515505	2940	2940	2940	2940	0
315	20231110	155400	159515505	2940	2940	2940	2940	0
316	20231110	155300	159515505	2940	2940	2940	2940	0
317	20231110	155200	159515505	2940	2940	2940	2940	0
318	20231110	155100	159515505	2940	2940	2940	2940	0
319	20231110	155000	159515505	2940	2940	2940	2940	0
320	20231110	154900	159515505	2940	2940	2940	2940	0
321	20231110	154800	159515505	2940	2940	2940	2940	0
322	20231110	154700	159515505	2940	2940	2940	2940	0
323	20231110	154600	159515505	2940	2940	2940	2940	0
324	20231110	154500	159515505	2940	2940	2940	2940	0
325	20231110	154400	159515505	2940	2940	2940	2940	0
326	20231110	154300	159515505	2940	2940	2940	2940	0
327	20231110	154200	159515505	2940	2940	2940	2940	0
328	20231110	154100	159515505	2940	2940	2940	2940	0
329	20231110	154000	159515505	2940	2940	2940	2940	0
330	20231110	153900	159515505	2940	2940	2940	2940	0
331	20231110	153800	159515505	2940	2940	2940	2940	0
332	20231110	153700	159515505	2940	2940	2940	2940	484
333	20231110	153600	159515505	2940	2940	2940	2940	0
334	20231110	153500	159515505	2940	2940	2940	2940	0
335	20231110	153400	159515505	2940	2940	2940	2940	0
336	20231110	153300	159515505	2940	2940	2940	2940	0
337	20231110	153200	159515505	2940	2940	2940	2940	0
338	20231110	153100	159515505	2940	2940	2940	2940	0
339	20231110	153000	159515505	2940	2940	2940	2940	484
340	20231110	152900	158092545	2940	2940	2940	2940	0
341	20231110	152800	158092545	2940	2940	2940	2940	0
342	20231110	152700	158092545	2940	2940	2940	2940	0
343	20231110	152600	158092545	2940	2940	2940	2940	0
344	20231110	152500	158092545	2940	2940	2940	2940	0
345	20231110	152400	158092545	2940	2940	2940	2940	0
346	20231110	152300	158092545	2940	2940	2940	2940	0
347	20231110	152200	158092545	2940	2940	2940	2940	0
348	20231110	152100	158092545	2940	2940	2940	2940	0
349	20231110	152000	158092545	2940	2940	2940	2940	0
350	20231110	151900	158092545	2940	2940	2940	2940	0
351	20231110	151800	158092545	2940	2940	2940	2940	1
352	20231110	151700	158089605	2940	2940	2940	2940	0
353	20231110	151600	158089605	2940	2940	2940	2940	1
354	20231110	151500	158086665	2930	2930	2930	2930	0
355	20231110	151400	158086665	2930	2935	2935	2930	932
356	20231110	151300	155354305	2940	2935	2940	2935	65
357	20231110	151200	155163520	2940	2940	2940	2940	0
358	20231110	151100	155163520	2940	2940	2940	2940	0
359	20231110	151000	155163520	2940	2940	2940	2940	10
360	20231110	150900	155134120	2940	2940	2940	2940	0
361	20231110	150800	155134120	2940	2940	2940	2935	3
362	20231110	150700	155125305	2935	2935	2935	2935	0
363	20231110	150600	155125305	2935	2935	2935	2935	0
364	20231110	150500	155125305	2935	2935	2935	2935	0
365	20231110	150400	155125305	2935	2935	2935	2935	0
366	20231110	150300	155125305	2935	2935	2935	2935	194
367	20231110	150200	154555915	2935	2935	2935	2935	42
368	20231110	150100	154432645	2935	2935	2935	2935	0
369	20231110	150000	154432645	2935	2935	2935	2935	170
370	20231110	145900	153933695	2935	2935	2935	2935	50
371	20231110	145800	153786945	2930	2930	2930	2930	0
372	20231110	145700	153786945	2930	2930	2930	2930	0
373	20231110	145600	153786945	2930	2930	2930	2930	30
374	20231110	145500	153699045	2930	2930	2930	2930	9
375	20231110	145400	153672675	2930	2930	2930	2930	0
376	20231110	145300	153672675	2930	2930	2930	2930	0
377	20231110	145200	153672675	2930	2930	2935	2930	26
378	20231110	145100	153596375	2935	2935	2935	2935	0
379	20231110	145000	153596375	2935	2935	2935	2935	15
380	20231110	144900	153552350	2935	2935	2935	2935	1
381	20231110	144800	153549415	2930	2930	2930	2930	340
382	20231110	144700	152553215	2925	2925	2925	2925	0
383	20231110	144600	152553215	2925	2925	2925	2925	0
384	20231110	144500	152553215	2925	2925	2925	2925	0
385	20231110	144400	152553215	2925	2925	2925	2925	0
386	20231110	144300	152553215	2925	2925	2925	2925	0
387	20231110	144200	152553215	2925	2925	2925	2925	50
388	20231110	144100	152406965	2930	2930	2930	2930	0
389	20231110	144000	152406965	2930	2930	2930	2930	2
390	20231110	143900	152401105	2925	2925	2925	2925	0
391	20231110	143800	152401105	2925	2925	2925	2925	0
392	20231110	143700	152401105	2925	2925	2925	2925	0
393	20231110	143600	152401105	2925	2925	2925	2925	0
394	20231110	143500	152401105	2925	2925	2925	2925	0
395	20231110	143400	152401105	2925	2930	2930	2925	690
396	20231110	143300	150379775	2935	2935	2935	2935	1
397	20231110	143200	150376840	2935	2935	2935	2935	20
398	20231110	143100	150318140	2935	2935	2935	2935	10
399	20231110	143000	150288790	2935	2935	2935	2935	0
400	20231110	142900	150288790	2935	2935	2935	2935	0
401	20231110	142800	150288790	2935	2935	2935	2935	0
402	20231110	142700	150288790	2935	2935	2935	2935	0
403	20231110	142600	150288790	2935	2935	2935	2935	1
404	20231110	142500	150285855	2930	2930	2930	2930	170
405	20231110	142400	149787755	2935	2935	2935	2935	0
406	20231110	142300	149787755	2935	2935	2935	2935	0
407	20231110	142200	149787755	2935	2935	2935	2935	100
408	20231110	142100	149494255	2935	2935	2935	2935	2
409	20231110	142000	149488385	2930	2930	2930	2930	456
410	20231110	141900	148152305	2930	2930	2930	2930	0
411	20231110	141800	148152305	2930	2930	2930	2930	50
412	20231110	141700	148005805	2930	2930	2930	2930	0
413	20231110	141600	148005805	2930	2930	2930	2930	0
414	20231110	141500	148005805	2930	2930	2930	2930	0
415	20231110	141400	148005805	2930	2930	2930	2930	0
416	20231110	141300	148005805	2930	2930	2930	2930	0
417	20231110	141200	148005805	2930	2930	2930	2930	0
418	20231110	141100	148005805	2930	2930	2930	2930	0
419	20231110	141000	148005805	2930	2930	2930	2930	0
420	20231110	140900	148005805	2930	2925	2930	2920	212
421	20231110	140800	147386635	2930	2930	2930	2930	1
422	20231110	140700	147383705	2930	2930	2930	2930	50
423	20231110	140600	147237205	2930	2930	2930	2930	0
424	20231110	140500	147237205	2930	2930	2930	2930	3
425	20231110	140400	147228415	2925	2925	2925	2925	0
426	20231110	140300	147228415	2925	2925	2925	2925	0
427	20231110	140200	147228415	2925	2925	2925	2925	10
428	20231110	140100	147199165	2920	2920	2920	2920	0
429	20231110	140000	147199165	2920	2925	2925	2920	938
430	20231110	135900	144459165	2925	2925	2925	2925	0
431	20231110	135800	144459165	2925	2925	2925	2925	0
432	20231110	135700	144459165	2925	2925	2925	2925	0
433	20231110	135600	144459165	2925	2925	2925	2925	114
434	20231110	135500	144125715	2920	2920	2920	2920	400
435	20231110	135400	142957715	2925	2925	2925	2925	5
436	20231110	135300	142943090	2925	2925	2925	2925	32
437	20231110	135200	142849490	2925	2925	2925	2925	18
438	20231110	135100	142796840	2925	2925	2925	2925	100
439	20231110	135000	142504340	2925	2925	2930	2925	1460
440	20231110	134900	138233835	2925	2925	2925	2925	0
441	20231110	134800	138233835	2925	2925	2925	2925	167
442	20231110	134700	137745360	2930	2930	2930	2930	0
443	20231110	134600	137745360	2930	2930	2930	2930	10
444	20231110	134500	137716060	2925	2925	2925	2925	0
445	20231110	134400	137716060	2925	2930	2930	2925	2005
446	20231110	134300	131851410	2930	2930	2930	2930	0
447	20231110	134200	131851410	2930	2930	2930	2930	0
448	20231110	134100	131851410	2930	2930	2930	2930	0
449	20231110	134000	131851410	2930	2930	2930	2930	10
450	20231110	133900	131822110	2930	2930	2930	2930	14
451	20231110	133800	131781090	2925	2925	2925	2925	0
452	20231110	133700	131781090	2925	2925	2925	2925	444
453	20231110	133600	130482390	2930	2930	2930	2930	0
454	20231110	133500	130482390	2930	2930	2930	2930	0
455	20231110	133400	130482390	2930	2930	2930	2930	110
456	20231110	133300	130160090	2930	2930	2930	2930	1
457	20231110	133200	130157160	2930	2930	2930	2930	0
458	20231110	133100	130157160	2930	2930	2930	2930	0
459	20231110	133000	130157160	2930	2930	2930	2930	50
460	20231110	132900	130010660	2930	2930	2930	2930	0
461	20231110	132800	130010660	2930	2930	2930	2930	1
462	20231110	132700	130007730	2925	2925	2925	2925	200
463	20231110	132600	129422730	2925	2925	2925	2925	300
464	20231110	132500	128545230	2925	2925	2925	2925	10
465	20231110	132400	128515980	2925	2925	2925	2925	0
466	20231110	132300	128515980	2925	2925	2925	2925	500
467	20231110	132200	127053480	2930	2930	2930	2930	0
468	20231110	132100	127053480	2930	2930	2930	2930	351
469	20231110	132000	126025050	2930	2930	2930	2930	0
470	20231110	131900	126025050	2930	2930	2930	2930	94
471	20231110	131800	125749630	2930	2930	2930	2930	0
472	20231110	131700	125749630	2930	2930	2930	2930	0
473	20231110	131600	125749630	2930	2930	2930	2930	0
474	20231110	131500	125749630	2930	2930	2930	2930	1
475	20231110	131400	125746700	2930	2930	2930	2930	0
476	20231110	131300	125746700	2930	2930	2930	2930	0
477	20231110	131200	125746700	2930	2930	2930	2930	0
478	20231110	131100	125746700	2930	2930	2930	2930	10
479	20231110	131000	125717400	2930	2930	2930	2930	0
480	20231110	130900	125717400	2930	2930	2930	2930	0
481	20231110	130800	125717400	2930	2930	2930	2925	430
482	20231110	130700	124459625	2930	2930	2930	2930	36
483	20231110	130600	124354145	2930	2930	2930	2930	0
484	20231110	130500	124354145	2930	2930	2930	2930	0
485	20231110	130400	124354145	2930	2930	2930	2930	7
486	20231110	130300	124333635	2930	2930	2930	2930	0
487	20231110	130200	124333635	2930	2930	2930	2930	0
488	20231110	130100	124333635	2930	2930	2930	2930	0
489	20231110	130000	124333635	2930	2930	2930	2930	84
490	20231110	125900	124087515	2930	2930	2930	2930	0
491	20231110	125800	124087515	2930	2930	2930	2930	116
492	20231110	125700	123747635	2930	2930	2930	2930	810
493	20231110	125600	121374335	2930	2930	2930	2930	0
494	20231110	125500	121374335	2930	2930	2930	2930	0
495	20231110	125400	121374335	2930	2930	2930	2930	0
496	20231110	125300	121374335	2930	2930	2930	2930	100
497	20231110	125200	121081335	2930	2930	2930	2930	0
498	20231110	125100	121081335	2930	2930	2930	2930	0
499	20231110	125000	121081335	2930	2930	2930	2930	0
500	20231110	124900	121081335	2930	2930	2930	2930	0
501	20231110	124800	121081335	2930	2930	2930	2930	6
502	20231110	124700	121063755	2925	2925	2925	2925	0
503	20231110	124600	121063755	2925	2925	2925	2925	0
504	20231110	124500	121063755	2925	2925	2925	2925	0
505	20231110	124400	121063755	2925	2925	2925	2925	0
506	20231110	124300	121063755	2925	2925	2925	2925	50
507	20231110	124200	120917505	2925	2925	2925	2925	0
508	20231110	124100	120917505	2925	2925	2925	2925	0
509	20231110	124000	120917505	2925	2925	2925	2925	0
510	20231110	123900	120917505	2925	2925	2925	2925	100
511	20231110	123800	120625005	2935	2935	2935	2935	1
512	20231110	123700	120622070	2925	2925	2925	2925	0
513	20231110	123600	120622070	2925	2925	2925	2925	1606
514	20231110	123500	115924520	2925	2925	2925	2925	391
515	20231110	123400	114780845	2930	2925	2930	2925	21
516	20231110	123300	114719415	2925	2925	2925	2925	0
517	20231110	123200	114719415	2925	2925	2925	2925	997
518	20231110	123100	111803190	2925	2920	2925	2920	3
519	20231110	123000	111794425	2925	2935	2935	2925	877
520	20231110	122900	109229150	2925	2930	2930	2925	175
521	20231110	122800	108716875	2935	2935	2935	2935	0
522	20231110	122700	108716875	2935	2935	2935	2935	1
523	20231110	122600	108713940	2930	2930	2930	2930	137
524	20231110	122500	108312530	2925	2925	2925	2925	0
525	20231110	122400	108312530	2925	2925	2925	2925	0
526	20231110	122300	108312530	2925	2925	2925	2925	185
527	20231110	122200	107771405	2925	2925	2925	2925	0
528	20231110	122100	107771405	2925	2925	2925	2925	0
529	20231110	122000	107771405	2925	2925	2925	2925	1
530	20231110	121900	107768480	2925	2925	2925	2925	0
531	20231110	121800	107768480	2925	2925	2925	2925	1
532	20231110	121700	107765555	2925	2925	2925	2925	0
533	20231110	121600	107765555	2925	2925	2925	2925	0
534	20231110	121500	107765555	2925	2925	2925	2925	0
535	20231110	121400	107765555	2925	2925	2925	2925	5
536	20231110	121300	107750930	2925	2925	2925	2925	0
537	20231110	121200	107750930	2925	2925	2925	2925	0
538	20231110	121100	107750930	2925	2925	2925	2925	0
539	20231110	121000	107750930	2925	2925	2925	2925	0
540	20231110	120900	107750930	2925	2925	2925	2925	0
541	20231110	120800	107750930	2925	2925	2925	2925	10
542	20231110	120700	107721680	2920	2920	2920	2920	98
543	20231110	120600	107435520	2920	2920	2920	2920	0
544	20231110	120500	107435520	2920	2920	2920	2920	0
545	20231110	120400	107435520	2920	2920	2920	2920	0
546	20231110	120300	107435520	2920	2920	2920	2920	0
547	20231110	120200	107435520	2920	2920	2920	2920	16
548	20231110	120100	107388800	2920	2920	2920	2920	150
549	20231110	120000	106950800	2925	2925	2925	2925	0
550	20231110	115900	106950800	2925	2925	2925	2925	0
551	20231110	115800	106950800	2925	2925	2925	2925	1
552	20231110	115700	106947875	2925	2925	2925	2925	10
553	20231110	115600	106918625	2925	2925	2925	2925	0
554	20231110	115500	106918625	2925	2925	2925	2925	0
555	20231110	115400	106918625	2925	2925	2925	2925	0
556	20231110	115300	106918625	2925	2925	2925	2925	0
557	20231110	115200	106918625	2925	2925	2925	2925	0
558	20231110	115100	106918625	2925	2925	2925	2925	0
559	20231110	115000	106918625	2925	2925	2925	2925	0
560	20231110	114900	106918625	2925	2925	2925	2925	17
561	20231110	114800	106868900	2925	2925	2925	2925	0
562	20231110	114700	106868900	2925	2925	2925	2925	0
563	20231110	114600	106868900	2925	2925	2925	2925	200
564	20231110	114500	106283900	2925	2925	2925	2925	0
565	20231110	114400	106283900	2925	2930	2930	2925	451
566	20231110	114300	104964720	2935	2935	2935	2935	1
567	20231110	114200	104961785	2935	2940	2940	2935	673
568	20231110	114100	102986520	2940	2940	2940	2940	0
569	20231110	114000	102986520	2940	2940	2940	2940	0
570	20231110	113900	102986520	2940	2940	2940	2940	50
571	20231110	113800	102839520	2940	2940	2940	2940	2
572	20231110	113700	102833640	2935	2935	2935	2935	0
573	20231110	113600	102833640	2935	2935	2935	2935	0
574	20231110	113500	102833640	2935	2935	2935	2935	36
575	20231110	113400	102727980	2935	2935	2935	2935	14
576	20231110	113300	102686890	2935	2935	2935	2935	0
577	20231110	113200	102686890	2935	2935	2935	2935	0
578	20231110	113100	102686890	2935	2935	2935	2935	0
579	20231110	113000	102686890	2935	2935	2935	2935	99
580	20231110	112900	102396325	2935	2935	2935	2935	4
581	20231110	112800	102384585	2935	2935	2935	2935	0
582	20231110	112700	102384585	2935	2935	2935	2935	23
583	20231110	112600	102317080	2930	2930	2930	2930	0
584	20231110	112500	102317080	2930	2930	2930	2930	1039
585	20231110	112400	99272810	2930	2930	2930	2930	0
586	20231110	112300	99272810	2930	2930	2930	2930	0
587	20231110	112200	99272810	2930	2930	2930	2930	0
588	20231110	112100	99272810	2930	2930	2930	2930	0
589	20231110	112000	99272810	2930	2930	2930	2930	0
590	20231110	111900	99272810	2930	2930	2930	2930	0
591	20231110	111800	99272810	2930	2930	2930	2930	0
592	20231110	111700	99272810	2930	2930	2930	2930	0
593	20231110	111600	99272810	2930	2930	2930	2930	0
594	20231110	111500	99272810	2930	2930	2930	2930	0
595	20231110	111400	99272810	2930	2930	2930	2930	0
596	20231110	111300	99272810	2930	2930	2930	2930	0
597	20231110	111200	99272810	2930	2930	2930	2930	1
598	20231110	111100	99269880	2930	2930	2930	2930	60
599	20231110	111000	99094080	2930	2930	2930	2930	0
600	20231110	110900	99094080	2930	2930	2930	2930	0
601	20231110	110800	99094080	2930	2930	2930	2930	0
602	20231110	110700	99094080	2930	2930	2930	2930	0
603	20231110	110600	99094080	2930	2930	2930	2930	0
604	20231110	110500	99094080	2930	2930	2930	2930	0
605	20231110	110400	99094080	2930	2930	2930	2930	0
606	20231110	110300	99094080	2930	2930	2930	2930	0
607	20231110	110200	99094080	2930	2930	2930	2930	0
608	20231110	110100	99094080	2930	2930	2930	2930	0
609	20231110	110000	99094080	2930	2930	2930	2930	58
610	20231110	105900	98924140	2930	2930	2930	2930	76
611	20231110	105800	98701460	2930	2930	2930	2930	50
612	20231110	105700	98554960	2930	2930	2930	2930	0
613	20231110	105600	98554960	2930	2930	2930	2930	100
614	20231110	105500	98261960	2930	2930	2930	2930	31
615	20231110	105400	98171130	2930	2930	2930	2930	1
616	20231110	105300	98168200	2930	2930	2930	2930	0
617	20231110	105200	98168200	2930	2930	2930	2930	0
618	20231110	105100	98168200	2930	2930	2930	2930	0
619	20231110	105000	98168200	2930	2930	2930	2930	0
620	20231110	104900	98168200	2930	2930	2930	2930	22
621	20231110	104800	98103740	2930	2930	2930	2930	0
622	20231110	104700	98103740	2930	2930	2930	2930	0
623	20231110	104600	98103740	2930	2930	2930	2930	0
624	20231110	104500	98103740	2930	2930	2930	2930	0
625	20231110	104400	98103740	2930	2930	2930	2930	0
626	20231110	104300	98103740	2930	2930	2930	2930	1
627	20231110	104200	98100810	2930	2930	2930	2930	0
628	20231110	104100	98100810	2930	2930	2930	2930	680
629	20231110	104000	96108410	2925	2925	2925	2925	10
630	20231110	103900	96079160	2930	2930	2930	2930	27
631	20231110	103800	96000050	2930	2930	2930	2930	0
632	20231110	103700	96000050	2930	2930	2930	2930	4
633	20231110	103600	95988330	2925	2925	2925	2925	0
634	20231110	103500	95988330	2925	2925	2925	2925	4
635	20231110	103400	95976630	2925	2925	2925	2925	121
636	20231110	103300	95622705	2920	2920	2920	2920	10
637	20231110	103200	95593505	2925	2925	2925	2925	0
638	20231110	103100	95593505	2925	2920	2925	2920	100
639	20231110	103000	95301320	2915	2915	2915	2915	0
640	20231110	102900	95301320	2915	2915	2915	2915	22
641	20231110	102800	95237190	2910	2910	2910	2910	29
642	20231110	102700	95152800	2915	2915	2915	2915	0
643	20231110	102600	95152800	2915	2915	2915	2915	0
644	20231110	102500	95152800	2915	2915	2915	2915	0
645	20231110	102400	95152800	2915	2905	2915	2905	6
646	20231110	102300	95135360	2915	2910	2915	2905	116
647	20231110	102200	94798345	2910	2910	2910	2910	1
648	20231110	102100	94795435	2915	2915	2915	2915	0
649	20231110	102000	94795435	2915	2915	2915	2915	1
650	20231110	101900	94792520	2905	2905	2910	2905	38
651	20231110	101800	94682105	2910	2910	2910	2910	10
652	20231110	101700	94653005	2910	2910	2910	2910	15
653	20231110	101600	94609355	2915	2915	2915	2915	5
654	20231110	101500	94594780	2920	2920	2920	2915	22
655	20231110	101400	94530565	2920	2920	2920	2920	5
656	20231110	101300	94515965	2930	2920	2930	2900	5005
657	20231110	101200	79995805	2930	2930	2930	2930	0
658	20231110	101100	79995805	2930	2930	2930	2930	1
659	20231110	101000	79992875	2930	2930	2930	2900	7585
660	20231110	100900	57929135	2915	2915	2915	2915	0
661	20231110	100800	57929135	2915	2915	2915	2915	0
662	20231110	100700	57929135	2915	2915	2915	2915	10
663	20231110	100600	57899985	2915	2915	2915	2915	214
664	20231110	100500	57276175	2915	2915	2915	2915	0
665	20231110	100400	57276175	2915	2920	2920	2915	3000
666	20231110	100300	48526035	2920	2920	2920	2920	0
667	20231110	100200	48526035	2920	2920	2920	2920	0
668	20231110	100100	48526035	2920	2920	2920	2920	0
669	20231110	100000	48526035	2920	2920	2920	2920	0
670	20231110	095900	48526035	2920	2920	2920	2920	30
671	20231110	095800	48438435	2920	2920	2920	2920	1
672	20231110	095700	48435515	2920	2920	2920	2920	0
673	20231110	095600	48435515	2920	2920	2920	2920	0
674	20231110	095500	48435515	2920	2925	2930	2920	1480
675	20231110	095400	44111480	2925	2925	2925	2925	54
676	20231110	095300	43953530	2925	2925	2925	2925	96
677	20231110	095200	43672730	2925	2925	2925	2925	2
678	20231110	095100	43666880	2920	2920	2920	2920	50
679	20231110	095000	43520880	2920	2920	2920	2920	0
680	20231110	094900	43520880	2920	2920	2920	2920	0
681	20231110	094800	43520880	2920	2920	2920	2920	0
682	20231110	094700	43520880	2920	2920	2920	2920	0
683	20231110	094600	43520880	2920	2920	2920	2920	0
684	20231110	094500	43520880	2920	2920	2920	2920	100
685	20231110	094400	43228880	2910	2910	2910	2910	0
686	20231110	094300	43228880	2910	2920	2920	2910	300
687	20231110	094200	42354880	2910	2910	2910	2910	138
688	20231110	094100	41953300	2905	2905	2910	2905	994
689	20231110	094000	39065510	2910	2910	2910	2910	48
690	20231110	093900	38925830	2910	2910	2910	2910	4
691	20231110	093800	38914190	2920	2920	2920	2920	0
692	20231110	093700	38914190	2920	2920	2920	2920	0
693	20231110	093600	38914190	2920	2920	2920	2905	510
694	20231110	093500	37429195	2925	2910	2925	2910	326
695	20231110	093400	36479785	2910	2910	2910	2910	104
696	20231110	093300	36177145	2910	2915	2915	2910	1868
697	20231110	093200	30734430	2925	2925	2925	2925	1
698	20231110	093100	30731505	2925	2925	2925	2925	1
699	20231110	093000	30728580	2935	2925	2935	2915	501
700	20231110	092900	29265530	2920	2920	2920	2920	0
701	20231110	092800	29265530	2920	2920	2920	2920	0
702	20231110	092700	29265530	2920	2920	2920	2920	500
703	20231110	092600	27805530	2930	2930	2930	2930	30
704	20231110	092500	27717630	2930	2930	2930	2915	106
705	20231110	092400	27407140	2920	2920	2920	2920	40
706	20231110	092300	27290340	2920	2920	2920	2920	224
707	20231110	092200	26636260	2920	2920	2920	2920	600
708	20231110	092100	24884260	2920	2940	2940	2920	1287
709	20231110	092000	21126200	2920	2920	2920	2920	0
710	20231110	091900	21126200	2920	2930	2975	2915	1380
711	20231110	091800	17091565	2935	2940	2940	2935	117
712	20231110	091700	16747755	2940	2945	2945	2940	539
713	20231110	091600	15162895	2950	2955	2955	2950	292
714	20231110	091500	14301395	2955	2955	2955	2955	75
715	20231110	091400	14079770	2960	2955	2960	2955	1100
716	20231110	091300	10824020	2950	2950	2950	2950	258
717	20231110	091200	10062920	2950	2950	2950	2950	40
718	20231110	091100	9944920	2950	2950	2950	2950	0
719	20231110	091000	9944920	2950	2950	2950	2950	5
720	20231110	090900	9930170	2945	2945	2945	2945	0
721	20231110	090800	9930170	2945	2945	2945	2945	0
722	20231110	090700	9930170	2945	2945	2945	2945	0
723	20231110	090600	9930170	2945	2945	2945	2945	0
724	20231110	090500	9930170	2945	2945	2945	2945	0
725	20231110	090400	9930170	2945	2945	2945	2945	1594
726	20231110	090300	5235840	2930	2970	2980	2930	493
727	20231110	090200	3772470	2970	2970	2970	2970	0
728	20231110	090100	3772470	2970	2950	2970	2945	112
729	20231110	090000	3441080	2950	2970	2970	2950	864